SMDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	21.00	21.29	20.94	21.29	21.29	1.72%	52,465
Jun 26, 2025	20.89	20.94	20.89	20.93	20.93	1.31%	11,946
Jun 25, 2025	20.68	20.80	20.66	20.66	20.66	-0.77%	15,150
Jun 24, 2025	20.74	20.89	20.74	20.82	20.82	1.07%	15,667
Jun 23, 2025	20.60	20.60	20.60	20.60	20.60	1.34%	756
Jun 20, 2025	20.33	20.33	20.33	20.33	20.33	-0.01%	48
Jun 18, 2025	20.35	20.83	20.32	20.33	20.33	0.40%	11,939
Jun 17, 2025	20.37	20.51	20.23	20.25	20.25	-1.12%	8,227
Jun 16, 2025	20.46	20.51	20.37	20.48	20.48	1.54%	14,251
Jun 13, 2025	20.17	20.22	20.10	20.17	20.17	-1.51%	9,378
Jun 12, 2025	20.47	20.48	20.44	20.48	20.48	0.05%	8,533
Jun 11, 2025	20.46	20.48	20.43	20.47	20.47	-0.10%	6,789
Jun 10, 2025	20.56	20.61	20.45	20.49	20.49	-0.05%	8,059
Jun 9, 2025	20.46	20.59	20.46	20.50	20.50	0.15%	9,956
Jun 6, 2025	20.41	20.56	20.37	20.47	20.47	1.14%	11,506
Jun 5, 2025	20.31	20.31	20.17	20.24	20.24	-0.05%	12,721
Jun 4, 2025	20.39	20.44	20.25	20.25	20.25	-0.69%	14,223
Jun 3, 2025	20.25	20.43	20.25	20.39	20.39	1.59%	12,900
Jun 2, 2025	19.96	20.07	19.96	20.07	20.07	-0.94%	10,886
May 30, 2025	20.13	20.26	20.10	20.26	20.26	0.65%	13,705
May 29, 2025	20.13	20.24	20.09	20.13	20.13	-0.59%	22,983
May 28, 2025	20.11	20.25	20.04	20.25	20.25	-0.20%	17,280
May 27, 2025	20.26	20.29	20.24	20.29	20.29	2.37%	9,722
May 23, 2025	19.74	19.87	19.70	19.82	19.82	-0.10%	13,201
May 22, 2025	19.88	19.96	19.80	19.84	19.84	-0.20%	11,935
May 21, 2025	20.21	20.26	19.88	19.88	19.88	-2.45%	16,144
May 20, 2025	20.45	20.45	20.35	20.38	20.38	-0.10%	5,718
May 19, 2025	20.41	20.48	20.34	20.40	20.40	-0.92%	35,830
May 16, 2025	20.33	20.59	20.33	20.59	20.59	1.38%	12,509
May 15, 2025	20.19	20.32	20.14	20.31	20.31	0.49%	10,448
May 14, 2025	20.25	20.26	20.21	20.21	20.21	-0.35%	7,567
May 13, 2025	20.32	20.39	20.28	20.28	20.28	0.45%	7,834
May 12, 2025	20.07	20.21	20.04	20.19	20.19	2.59%	15,828
May 9, 2025	19.52	19.68	19.49	19.68	19.68	0.97%	17,083
May 8, 2025	19.43	19.67	19.37	19.49	19.49	1.14%	11,628
May 7, 2025	19.32	19.37	19.16	19.27	19.27	0.16%	12,141
May 6, 2025	19.28	19.35	19.23	19.24	19.24	-0.67%	16,442
May 5, 2025	19.45	19.88	19.37	19.37	19.37	-0.72%	23,411
May 2, 2025	19.28	19.55	19.27	19.51	19.51	2.85%	11,498
May 1, 2025	19.10	19.20	18.97	18.97	18.97	-0.21%	15,377
Apr 30, 2025	18.50	19.01	18.41	19.01	19.01	0.74%	13,468
Apr 29, 2025	18.72	18.98	18.66	18.87	18.87	0.32%	16,683
Apr 28, 2025	18.57	18.81	18.57	18.81	18.81	0.86%	11,884
Apr 25, 2025	18.60	18.68	18.51	18.65	18.65	-1.79%	12,462
Apr 24, 2025	18.51	18.99	18.48	18.99	18.99	3.88%	33,893
Apr 23, 2025	18.60	18.60	18.24	18.28	18.28	1.56%	9,962
Apr 22, 2025	17.80	18.20	17.78	18.00	18.00	2.63%	36,231
Apr 21, 2025	17.54	17.54	17.54	17.54	17.54	-2.51%	75
Apr 17, 2025	17.99	18.09	17.86	17.99	17.99	0.95%	9,792
Apr 16, 2025	17.91	18.05	17.64	17.82	17.82	-1.16%	9,911